Xtrackers Municipal Infrastructure Revenue Bond Active ETF (RVNU)

23.20
-0.12 (-0.51%)
NYSE · Last Trade: Oct 5th, 6:55 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Xtrackers Municipal Infrastructure Revenue Bond Active ETF (RVNU)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202623.3123.3123.0923.2023,20423.20
10/02/202623.4523.5123.2623.3229,30023.32
10/01/202623.1823.4223.1823.3234,57623.32
9/30/202623.2523.3723.1023.30104,93323.22
9/29/202623.2923.3323.0723.1773,67923.09
9/28/202623.3923.4023.2023.3286,16023.25
9/25/202623.5023.5123.3823.5149,42423.43
9/24/202623.5823.6023.3823.4694,49423.38
9/23/202623.7223.7223.4623.49124,39923.41
9/22/202623.7823.8623.7023.7136,42323.63
9/21/202623.7423.8423.7023.7721,07823.69
9/18/202623.7123.7323.6323.6616,57323.58
9/17/202623.7423.8123.6823.7034,67423.62
9/16/202623.7823.7923.6623.6621,16123.58
9/15/202623.8223.8623.7123.7141,96023.63
9/14/202623.8723.9623.8323.85122,39423.77
9/11/202623.8523.9823.8523.8813,85523.80
9/10/202624.0724.0723.8123.8295,37623.74
9/09/202624.2124.2924.0724.07123,69023.99
9/08/202624.2024.2724.1624.2728,88624.19
9/04/202624.1624.2624.1624.1712,35524.09
9/03/202624.2124.2724.1724.173,48324.09
9/02/202624.3424.3724.1524.19142,16124.11
9/01/202624.3924.4324.2524.3463,60824.26
8/31/202624.5424.5424.4524.4521,52724.29
8/28/202624.5924.6324.5224.5614,04624.40
8/27/202624.5824.6624.5424.6125,38324.46
8/26/202624.5624.6624.5524.5715,48024.41
8/25/202624.6324.6424.5624.5724,25524.41
8/24/202624.6024.6824.5524.6117,76024.46
8/21/202624.5524.6724.5524.6610,97624.50
8/20/202624.6224.6924.5624.5720,48724.41
8/19/202624.6324.7324.6324.698,14824.53
8/18/202624.6824.6824.5724.5718,91224.41
8/17/202624.7624.7924.6524.6512,88324.49
8/14/202624.8024.8524.7624.774,79424.60
8/13/202624.8124.9224.8124.828,35624.66
8/12/202624.8324.8724.7724.809,76624.64
8/11/202624.8624.8624.7524.7618,90524.60
8/10/202624.8224.8824.8024.8415,38524.68
8/07/202624.7924.8624.7924.8615,50024.70
8/06/202624.7724.8024.7124.737,10524.57
8/05/202624.7124.7824.6924.726,02924.56
8/04/202624.6924.7624.6324.6910,57724.53
8/03/202624.6324.7124.5924.6022,59024.44
7/31/202624.7424.7824.6624.6726,32524.43
7/30/202624.7824.7924.7124.7818,37924.54
7/29/202624.8924.9124.7724.7825,73624.54
7/28/202624.7824.9124.7424.80200,88824.56
7/27/202624.8224.9224.7824.8912,81124.65
7/24/202624.6525.2324.6524.8435,35124.60
7/23/202624.7924.8724.6724.6739,04524.43
7/22/202624.9225.0024.9224.9312,99924.69
7/21/202625.0025.0424.9925.025,22524.77
7/20/202625.0125.0525.0125.0214,59224.78
7/17/202625.0525.1525.0425.0414,45824.80
7/16/202625.0925.1525.0525.1324,17224.89
7/15/202625.1725.2125.0925.1311,71924.89
7/14/202625.2125.2325.1825.218,32724.97
7/13/202625.2425.2425.1525.206,56624.96
7/10/202625.1125.2325.1125.208,92524.96
7/09/202625.1925.2425.1425.1912,52324.94
7/08/202625.2925.2925.1425.2211,91324.98
7/07/202625.2625.3025.2125.259,25125.01
7/06/202625.3625.3625.2425.315,26025.07